KissMeData/126700/price/prices-20230801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-100	5	-0.47	8809262000	411814	33.84	21550	21900	21050	27800	15000	21400	21391.38	11.75	-5875	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3183	13.25	1.43	12	2.76	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	5.35	N	126700	500	74 억	1755864	N	N	790	N	N
3	20230831	151040	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-50	5	-0.23	8515059100	398015	32.71	21550	21900	21050	27800	15000	21400	21393.81	11.75	-5082	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3190	13.28	1.44	12	2.66	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
4	20230831	141144	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-50	5	-0.23	7867292150	367618	30.21	21550	21900	21050	27800	15000	21400	21400.73	11.75	-6810	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3190	13.28	1.44	12	2.46	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
5	20230831	131110	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-150	5	-0.70	7555899600	353011	29.01	21550	21900	21050	27800	15000	21400	21404.15	11.75	-5890	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3175	13.22	1.43	12	2.36	1608.00	14846.00	22450	20230209	-5.35	13950	20220930	52.33	22450	-5.35	20230209	16590	28.09	20230316	22450	-5.35	20230209	13950	52.33	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
6	20230831	121139	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-100	5	-0.47	7179343550	335291	27.55	21550	21900	21050	27800	15000	21400	21412.28	11.75	-8137	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3183	13.25	1.43	12	2.24	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
7	20230831	111616	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	-200	5	-0.93	6663302950	311142	25.57	21550	21900	21050	27800	15000	21400	21415.63	11.75	-8294	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3168	13.18	1.43	12	2.08	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
8	20230831	101232	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-50	5	-0.23	5582981700	260347	21.40	21550	21900	21050	27800	15000	21400	21444.39	11.75	-24308	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3190	13.28	1.44	12	1.74	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
9	20230831	091054	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-150	5	-0.70	1378006000	64552	5.30	21550	21600	21100	27800	15000	21400	21347.22	11.75	7206	23033	22216	20983	20166	18933	22625	20575	75	6400	500	15400	50	1	14942112	3175	13.22	1.43	12	0.43	1608.00	14846.00	22450	20230209	-5.35	13950	20220930	52.33	22450	-5.35	20230209	16590	28.09	20230316	22450	-5.35	20230209	13950	52.33	20220930	5.35	N	126700	500	74 억	1755864	N	N	222	N	N
10	20230830	160833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	2030	2	10.48	25675104700	1210917	1601.36	19800	21800	19750	25150	13560	19370	21202.82	9.11	408636	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3198	13.31	1.44	12	8.10	1608.00	14846.00	22450	20230209	-4.68	13950	20220930	53.41	22450	-4.68	20230209	16590	28.99	20230316	22450	-4.68	20230209	13950	53.41	20220930	5.41	N	126700	500	74 억	1360591	N	N	222	N	N
11	20230830	151016	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	2080	2	10.74	24644329050	1162877	1537.83	19800	21800	19750	25150	13560	19370	21192.55	9.11	391894	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3205	13.34	1.44	12	7.78	1608.00	14846.00	22450	20230209	-4.45	13950	20220930	53.76	22450	-4.45	20230209	16590	29.29	20230316	22450	-4.45	20230209	13950	53.76	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
12	20230830	141103	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	1980	2	10.22	23211630300	1096083	1449.50	19800	21800	19750	25150	13560	19370	21176.89	9.11	362558	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3190	13.28	1.44	12	7.34	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
13	20230830	131052	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	2030	2	10.48	21761408250	1028223	1359.76	19800	21800	19750	25150	13560	19370	21164.09	9.11	360987	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3198	13.31	1.44	12	6.88	1608.00	14846.00	22450	20230209	-4.68	13950	20220930	53.41	22450	-4.68	20230209	16590	28.99	20230316	22450	-4.68	20230209	13950	53.41	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
14	20230830	121104	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	2030	2	10.48	20555742250	971855	1285.22	19800	21800	19750	25150	13560	19370	21151.04	9.11	346115	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3198	13.31	1.44	12	6.50	1608.00	14846.00	22450	20230209	-4.68	13950	20220930	53.41	22450	-4.68	20230209	16590	28.99	20230316	22450	-4.68	20230209	13950	53.41	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
15	20230830	111556	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	2130	2	11.00	18173880750	861696	1139.54	19800	21750	19750	25150	13560	19370	21090.83	9.11	314338	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3213	13.37	1.45	12	5.77	1608.00	14846.00	22450	20230209	-4.23	13950	20220930	54.12	22450	-4.23	20230209	16590	29.60	20230316	22450	-4.23	20230209	13950	54.12	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
16	20230830	101140	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	2030	2	10.48	13850772950	661357	874.60	19800	21700	19750	25150	13560	19370	20942.96	9.11	229543	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	50	1	14942112	3198	13.31	1.44	12	4.43	1608.00	14846.00	22450	20230209	-4.68	13950	20220930	53.41	22450	-4.68	20230209	16590	28.99	20230316	22450	-4.68	20230209	13950	53.41	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
17	20230830	091039	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19930	560	2	2.89	695756330	34993	46.28	19800	19960	19750	25150	13560	19370	19882.73	9.11	3454	19616	19492	19286	19162	18956	19555	19225	75	5780	500	13940	10	1	14942112	2978	12.39	1.34	12	0.23	1608.00	14846.00	22450	20230209	-11.22	13950	20220930	42.87	22450	-11.22	20230209	16590	20.13	20230316	22450	-11.22	20230209	13950	42.87	20220930	5.41	N	126700	500	74 억	1360591	N	N	224	N	N
18	20230829	160828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19370	350	2	1.84	1454585460	75288	82.88	19100	19410	19080	24700	13320	19020	19320.17	9.05	8035	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2894	12.05	1.30	12	0.50	1608.00	14846.00	22450	20230209	-13.72	13950	20220930	38.85	22450	-13.72	20230209	16590	16.76	20230316	22450	-13.72	20230209	13950	38.85	20220930	5.34	N	126700	500	74 억	1352556	N	N	224	N	N
19	20230829	151025	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19400	380	2	2.00	1389354040	71920	79.18	19100	19410	19080	24700	13320	19020	19318.05	9.05	8125	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2899	12.06	1.31	12	0.48	1608.00	14846.00	22450	20230209	-13.59	13950	20220930	39.07	22450	-13.59	20230209	16590	16.94	20230316	22450	-13.59	20230209	13950	39.07	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
20	20230829	141141	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19360	340	2	1.79	1162236850	60201	66.27	19100	19410	19080	24700	13320	19020	19305.94	9.05	9713	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2893	12.04	1.30	12	0.40	1608.00	14846.00	22450	20230209	-13.76	13950	20220930	38.78	22450	-13.76	20230209	16590	16.70	20230316	22450	-13.76	20230209	13950	38.78	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
21	20230829	131053	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19370	350	2	1.84	1068990860	55386	60.97	19100	19410	19080	24700	13320	19020	19300.74	9.05	10397	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2894	12.05	1.30	12	0.37	1608.00	14846.00	22450	20230209	-13.72	13950	20220930	38.85	22450	-13.72	20230209	16590	16.76	20230316	22450	-13.72	20230209	13950	38.85	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
22	20230829	121127	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19380	360	2	1.89	942056600	48832	53.76	19100	19410	19080	24700	13320	19020	19291.79	9.05	11433	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2896	12.05	1.31	12	0.33	1608.00	14846.00	22450	20230209	-13.67	13950	20220930	38.92	22450	-13.67	20230209	16590	16.82	20230316	22450	-13.67	20230209	13950	38.92	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
23	20230829	111803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19370	350	2	1.84	834393350	43280	47.65	19100	19410	19080	24700	13320	19020	19278.96	9.05	9708	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2894	12.05	1.30	12	0.29	1608.00	14846.00	22450	20230209	-13.72	13950	20220930	38.85	22450	-13.72	20230209	16590	16.76	20230316	22450	-13.72	20230209	13950	38.85	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
24	20230829	101227	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19400	380	2	2.00	646147000	33557	36.94	19100	19410	19080	24700	13320	19020	19255.21	9.05	8942	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2899	12.06	1.31	12	0.22	1608.00	14846.00	22450	20230209	-13.59	13950	20220930	39.07	22450	-13.59	20230209	16590	16.94	20230316	22450	-13.59	20230209	13950	39.07	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
25	20230829	090814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	70	2	0.37	111891570	5851	6.44	19100	19150	19080	24700	13320	19020	19123.50	9.05	785	19326	19172	19076	18922	18826	19250	19000	75	5680	500	13690	10	1	14942112	2852	11.87	1.29	12	0.04	1608.00	14846.00	22450	20230209	-14.97	13950	20220930	36.85	22450	-14.97	20230209	16590	15.07	20230316	22450	-14.97	20230209	13950	36.85	20220930	5.34	N	126700	500	74 억	1352556	N	N	0	N	N
26	20230828	160804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	60	2	0.32	1728246830	90562	23.40	19010	19230	18980	24600	13280	18960	19084.44	9.04	1281	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2842	11.83	1.28	12	0.61	1608.00	14846.00	22450	20230209	-15.28	13950	20220930	36.34	22450	-15.28	20230209	16590	14.65	20230316	22450	-15.28	20230209	13950	36.34	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
27	20230828	150814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19040	80	2	0.42	1628737320	85330	22.05	19010	19230	18980	24600	13280	18960	19087.51	9.04	1403	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2845	11.84	1.28	12	0.57	1608.00	14846.00	22450	20230209	-15.19	13950	20220930	36.49	22450	-15.19	20230209	16590	14.77	20230316	22450	-15.19	20230209	13950	36.49	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
28	20230828	140814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19040	80	2	0.42	1362006240	71305	18.43	19010	19230	18980	24600	13280	18960	19101.13	9.04	3151	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2845	11.84	1.28	12	0.48	1608.00	14846.00	22450	20230209	-15.19	13950	20220930	36.49	22450	-15.19	20230209	16590	14.77	20230316	22450	-15.19	20230209	13950	36.49	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
29	20230828	130821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19070	110	2	0.58	1233256190	64544	16.68	19010	19230	18980	24600	13280	18960	19107.22	9.04	2986	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2849	11.86	1.28	12	0.43	1608.00	14846.00	22450	20230209	-15.06	13950	20220930	36.70	22450	-15.06	20230209	16590	14.95	20230316	22450	-15.06	20230209	13950	36.70	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
30	20230828	120814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19030	70	2	0.37	1114702480	58314	15.07	19010	19230	18980	24600	13280	18960	19115.52	9.04	2900	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2843	11.83	1.28	12	0.39	1608.00	14846.00	22450	20230209	-15.23	13950	20220930	36.42	22450	-15.23	20230209	16590	14.71	20230316	22450	-15.23	20230209	13950	36.42	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
31	20230828	110808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19120	160	2	0.84	824036350	43028	11.12	19010	19230	19010	24600	13280	18960	19151.17	9.04	3276	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2857	11.89	1.29	12	0.29	1608.00	14846.00	22450	20230209	-14.83	13950	20220930	37.06	22450	-14.83	20230209	16590	15.25	20230316	22450	-14.83	20230209	13950	37.06	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
32	20230828	100802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19180	220	2	1.16	630827220	32934	8.51	19010	19230	19010	24600	13280	18960	19154.28	9.04	3964	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2866	11.93	1.29	12	0.22	1608.00	14846.00	22450	20230209	-14.57	13950	20220930	37.49	22450	-14.57	20230209	16590	15.61	20230316	22450	-14.57	20230209	13950	37.49	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
33	20230828	090814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19140	180	2	0.95	109296100	5724	1.48	19010	19170	19010	24600	13280	18960	19094.36	9.04	501	20020	19490	19200	18670	18380	19345	18525	75	5640	500	13650	10	1	14942112	2860	11.90	1.29	12	0.04	1608.00	14846.00	22450	20230209	-14.74	13950	20220930	37.20	22450	-14.74	20230209	16590	15.37	20230316	22450	-14.74	20230209	13950	37.20	20220930	5.28	N	126700	500	74 억	1351281	N	N	0	N	N
34	20230825	160809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	-970	5	-4.87	7380503140	385488	279.25	19700	19730	18910	25900	13960	19930	19146.31	9.65	-103542	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2833	11.79	1.28	12	2.58	1608.00	14846.00	22450	20230209	-15.55	13950	20220930	35.91	22450	-15.55	20230209	16590	14.29	20230316	22450	-15.55	20230209	13950	35.91	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
35	20230825	150813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	-910	5	-4.57	7169882750	374390	271.21	19700	19730	18910	25900	13960	19930	19150.84	9.65	-103600	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2842	11.83	1.28	12	2.51	1608.00	14846.00	22450	20230209	-15.28	13950	20220930	36.34	22450	-15.28	20230209	16590	14.65	20230316	22450	-15.28	20230209	13950	36.34	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
36	20230825	140811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	-970	5	-4.87	6318717330	329483	238.68	19700	19730	18930	25900	13960	19930	19177.67	9.65	-97901	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2833	11.79	1.28	12	2.21	1608.00	14846.00	22450	20230209	-15.55	13950	20220930	35.91	22450	-15.55	20230209	16590	14.29	20230316	22450	-15.55	20230209	13950	35.91	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
37	20230825	130806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18980	-950	5	-4.77	5675005210	295563	214.11	19700	19730	18930	25900	13960	19930	19200.66	9.65	-95866	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2836	11.80	1.28	12	1.98	1608.00	14846.00	22450	20230209	-15.46	13950	20220930	36.06	22450	-15.46	20230209	16590	14.41	20230316	22450	-15.46	20230209	13950	36.06	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
38	20230825	120807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18970	-960	5	-4.82	5140508690	267365	193.68	19700	19730	18930	25900	13960	19930	19226.56	9.65	-91213	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2835	11.80	1.28	12	1.79	1608.00	14846.00	22450	20230209	-15.50	13950	20220930	35.99	22450	-15.50	20230209	16590	14.35	20230316	22450	-15.50	20230209	13950	35.99	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
39	20230825	110809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	-840	5	-4.21	4098300210	212516	153.95	19700	19730	19000	25900	13960	19930	19284.67	9.65	-84137	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2852	11.87	1.29	12	1.42	1608.00	14846.00	22450	20230209	-14.97	13950	20220930	36.85	22450	-14.97	20230209	16590	15.07	20230316	22450	-14.97	20230209	13950	36.85	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
40	20230825	100810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	-910	5	-4.57	2612010260	134617	97.52	19700	19730	19000	25900	13960	19930	19403.27	9.65	-62130	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2842	11.83	1.28	12	0.90	1608.00	14846.00	22450	20230209	-15.28	13950	20220930	36.34	22450	-15.28	20230209	16590	14.65	20230316	22450	-15.28	20230209	13950	36.34	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
41	20230825	090807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19690	-240	5	-1.20	238583420	12154	8.80	19700	19730	19530	25900	13960	19930	19630.03	9.65	-3050	20343	20136	19993	19786	19643	20065	19715	75	5970	500	14340	10	1	14942112	2942	12.25	1.33	12	0.08	1608.00	14846.00	22450	20230209	-12.29	13950	20220930	41.15	22450	-12.29	20230209	16590	18.69	20230316	22450	-12.29	20230209	13950	41.15	20220930	5.23	N	126700	500	74 억	1442625	N	N	378	N	N
42	20230824	160802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19930	120	2	0.61	2753607890	137842	141.85	19950	20200	19850	25750	13870	19810	19976.62	9.54	17288	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	10	1	14942112	2978	12.39	1.34	12	0.92	1608.00	14846.00	22450	20230209	-11.22	13950	20220930	42.87	22450	-11.22	20230209	16590	20.13	20230316	22450	-11.22	20230209	13950	42.87	20220930	5.17	N	126700	500	74 억	1425685	N	N	378	N	N
43	20230824	150801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19880	70	2	0.35	2664683800	133376	137.26	19950	20200	19850	25750	13870	19810	19978.74	9.54	16771	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	10	1	14942112	2970	12.36	1.34	12	0.89	1608.00	14846.00	22450	20230209	-11.45	13950	20220930	42.51	22450	-11.45	20230209	16590	19.83	20230316	22450	-11.45	20230209	13950	42.51	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
44	20230824	140802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19860	50	2	0.25	2345045920	117292	120.70	19950	20200	19850	25750	13870	19810	19993.23	9.54	16453	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	10	1	14942112	2968	12.35	1.34	12	0.78	1608.00	14846.00	22450	20230209	-11.54	13950	20220930	42.37	22450	-11.54	20230209	16590	19.71	20230316	22450	-11.54	20230209	13950	42.37	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
45	20230824	130805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	240	2	1.21	1902363290	95085	97.85	19950	20200	19900	25750	13870	19810	20006.98	9.54	19012	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	50	1	14942112	2996	12.47	1.35	12	0.64	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
46	20230824	120808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	240	2	1.21	1674118350	83694	86.13	19950	20200	19900	25750	13870	19810	20002.85	9.54	18146	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	50	1	14942112	2996	12.47	1.35	12	0.56	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
47	20230824	110805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	180	2	0.91	1412771240	70682	72.74	19950	20100	19900	25750	13870	19810	19987.71	9.54	22730	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	10	1	14942112	2987	12.43	1.35	12	0.47	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
48	20230824	100801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	240	2	1.21	1119537090	56002	57.63	19950	20100	19900	25750	13870	19810	19991.02	9.54	22939	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	50	1	14942112	2996	12.47	1.35	12	0.37	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
49	20230824	090803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19930	120	2	0.61	87219670	4370	4.50	19950	20050	19900	25750	13870	19810	19958.73	9.54	-1381	20270	20040	19870	19640	19470	20010	19610	75	5940	500	14260	10	1	14942112	2978	12.39	1.34	12	0.03	1608.00	14846.00	22450	20230209	-11.22	13950	20220930	42.87	22450	-11.22	20230209	16590	20.13	20230316	22450	-11.22	20230209	13950	42.87	20220930	5.17	N	126700	500	74 억	1425685	N	N	5	N	N
50	20230823	160800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19810	-10	5	-0.05	1924523200	96877	58.62	19810	20100	19700	25750	13880	19820	19866.01	9.54	-74	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2960	12.32	1.33	12	0.65	1608.00	14846.00	22450	20230209	-11.76	13950	20220930	42.01	22450	-11.76	20230209	16590	19.41	20230316	22450	-11.76	20230209	13950	42.01	20220930	5.16	N	126700	500	74 억	1425036	N	N	5	N	N
51	20230823	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19760	-60	5	-0.30	1802291630	90694	54.88	19810	20100	19700	25750	13880	19820	19872.24	9.54	929	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2953	12.29	1.33	12	0.61	1608.00	14846.00	22450	20230209	-11.98	13950	20220930	41.65	22450	-11.98	20230209	16590	19.11	20230316	22450	-11.98	20230209	13950	41.65	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
52	20230823	140803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19780	-40	5	-0.20	1561792330	78532	47.52	19810	20100	19700	25750	13880	19820	19887.35	9.54	2259	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2956	12.30	1.33	12	0.53	1608.00	14846.00	22450	20230209	-11.89	13950	20220930	41.79	22450	-11.89	20230209	16590	19.23	20230316	22450	-11.89	20230209	13950	41.79	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
53	20230823	130758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19850	30	2	0.15	1196808890	60069	36.35	19810	20100	19700	25750	13880	19820	19923.94	9.54	4265	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2966	12.34	1.34	12	0.40	1608.00	14846.00	22450	20230209	-11.58	13950	20220930	42.29	22450	-11.58	20230209	16590	19.65	20230316	22450	-11.58	20230209	13950	42.29	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
54	20230823	120804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19920	100	2	0.50	1056924440	53041	32.09	19810	20100	19700	25750	13880	19820	19926.60	9.54	7711	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2976	12.39	1.34	12	0.35	1608.00	14846.00	22450	20230209	-11.27	13950	20220930	42.80	22450	-11.27	20230209	16590	20.07	20230316	22450	-11.27	20230209	13950	42.80	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
55	20230823	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19940	120	2	0.61	896554780	44999	27.23	19810	20100	19700	25750	13880	19820	19923.93	9.54	4825	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2979	12.40	1.34	12	0.30	1608.00	14846.00	22450	20230209	-11.18	13950	20220930	42.94	22450	-11.18	20230209	16590	20.19	20230316	22450	-11.18	20230209	13950	42.94	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
56	20230823	100758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19920	100	2	0.50	548196240	27500	16.64	19810	20100	19700	25750	13880	19820	19934.50	9.54	4343	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	10	1	14942112	2976	12.39	1.34	12	0.18	1608.00	14846.00	22450	20230209	-11.27	13950	20220930	42.80	22450	-11.27	20230209	16590	20.07	20230316	22450	-11.27	20230209	13950	42.80	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
57	20230823	090806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	180	2	0.91	238814990	12024	7.28	19810	20000	19700	25750	13880	19820	19861.60	9.54	3890	20486	20152	19966	19632	19446	20060	19540	75	5930	500	14270	50	1	14942112	2988	12.44	1.35	12	0.08	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	5.16	N	126700	500	74 억	1425036	N	N	0	N	N
58	20230822	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19820	-330	5	-1.64	3272263880	163836	90.83	20200	20300	19780	26150	14150	20150	19974.87	9.95	-66526	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	10	1	14942112	2962	12.33	1.34	12	1.10	1608.00	14846.00	22450	20230209	-11.71	13950	20220930	42.08	22450	-11.71	20230209	16590	19.47	20230316	22450	-11.71	20230209	13950	42.08	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
59	20230822	150756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19860	-290	5	-1.44	2998420410	150025	83.17	20200	20300	19780	26150	14150	20150	19986.14	9.95	-64188	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	10	1	14942112	2968	12.35	1.34	12	1.00	1608.00	14846.00	22450	20230209	-11.54	13950	20220930	42.37	22450	-11.54	20230209	16590	19.71	20230316	22450	-11.54	20230209	13950	42.37	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
60	20230822	140758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-150	5	-0.74	1383397480	68911	38.20	20200	20300	19960	26150	14150	20150	20075.13	9.95	-21151	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	2988	12.44	1.35	12	0.46	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
61	20230822	130754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	0	3	0.00	1069371980	53266	29.53	20200	20300	19960	26150	14150	20150	20076.07	9.95	-18176	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	3011	12.53	1.36	12	0.36	1608.00	14846.00	22450	20230209	-10.24	13950	20220930	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
62	20230822	120743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-100	5	-0.50	881253880	43928	24.35	20200	20300	19960	26150	14150	20150	20061.32	9.95	-18209	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	2996	12.47	1.35	12	0.29	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
63	20230822	110754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-100	5	-0.50	813957330	40576	22.50	20200	20300	19960	26150	14150	20150	20060.07	9.95	-17679	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	2996	12.47	1.35	12	0.27	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
64	20230822	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-50	5	-0.25	551889680	27530	15.26	20200	20300	19960	26150	14150	20150	20046.85	9.95	-11197	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	3003	12.50	1.35	12	0.18	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
65	20230822	090754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-100	5	-0.50	135668800	6735	3.73	20200	20300	20050	26150	14150	20150	20143.85	9.95	-2751	20883	20516	20183	19816	19483	20350	19650	75	6000	500	14500	50	1	14942112	2996	12.47	1.35	12	0.05	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.03	N	126700	500	74 억	1486700	N	N	1	N	N
66	20230821	160751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	-100	5	-0.49	3606017700	179175	108.14	20250	20550	19850	26300	14200	20250	20125.62	10.19	-36157	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3011	12.53	1.36	12	1.20	1608.00	14846.00	22450	20230209	-10.24	13950	20220930	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220930	5.43	N	126700	500	74 억	1521948	N	N	1	N	N
67	20230821	150756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-150	5	-0.74	3417253750	169788	102.47	20250	20550	19850	26300	14200	20250	20126.54	10.19	-34844	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3003	12.50	1.35	12	1.14	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
68	20230821	140753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	100	2	0.49	3098343200	153989	92.94	20250	20550	19850	26300	14200	20250	20120.49	10.19	-35316	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3041	12.66	1.37	12	1.03	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
69	20230821	130802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	100	2	0.49	2619463000	130491	78.76	20250	20400	19850	26300	14200	20250	20073.80	10.19	-38776	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3041	12.66	1.37	12	0.87	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
70	20230821	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	-50	5	-0.25	2343524900	116864	70.53	20250	20400	19850	26300	14200	20250	20053.32	10.19	-43959	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3018	12.56	1.36	12	0.78	1608.00	14846.00	22450	20230209	-10.02	13950	20220930	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
71	20230821	110753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-150	5	-0.74	2082843300	103921	62.72	20250	20400	19850	26300	14200	20250	20042.42	10.19	-44866	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3003	12.50	1.35	12	0.70	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
72	20230821	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19980	-270	5	-1.33	1339726180	66705	40.26	20250	20400	19850	26300	14200	20250	20084.17	10.19	-35949	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	10	1	14942112	2985	12.43	1.35	12	0.45	1608.00	14846.00	22450	20230209	-11.00	13950	20220930	43.23	22450	-11.00	20230209	16590	20.43	20230316	22450	-11.00	20230209	13950	43.23	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
73	20230821	090759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	-50	5	-0.25	283383150	13970	8.43	20250	20400	20150	26300	14200	20250	20285.30	10.19	-10164	21183	20716	20433	19966	19683	20575	19825	75	6050	500	14580	50	1	14942112	3018	12.56	1.36	12	0.09	1608.00	14846.00	22450	20230209	-10.02	13950	20220930	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220930	5.43	N	126700	500	74 억	1521948	N	N	310	N	N
74	20230818	160752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	-750	5	-3.57	3370499850	164683	49.19	20800	20900	20150	27300	14700	21000	20466.96	10.41	-33525	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3026	12.59	1.36	12	1.10	1608.00	14846.00	22450	20230209	-9.80	13950	20220930	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220930	5.54	N	126700	500	74 억	1556130	N	N	310	N	N
75	20230818	150744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	-750	5	-3.57	3127163950	152650	45.59	20800	20900	20200	27300	14700	21000	20485.77	10.41	-30475	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3026	12.59	1.36	12	1.02	1608.00	14846.00	22450	20230209	-9.80	13950	20220930	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
76	20230818	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	-650	5	-3.10	2640206750	128592	38.41	20800	20900	20250	27300	14700	21000	20531.57	10.41	-26737	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3041	12.66	1.37	12	0.86	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
77	20230818	130743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-600	5	-2.86	2195537900	106745	31.88	20800	20900	20300	27300	14700	21000	20567.97	10.41	-17218	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3048	12.69	1.37	12	0.71	1608.00	14846.00	22450	20230209	-9.13	13950	20220930	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
78	20230818	120757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-450	5	-2.14	1908614450	92710	27.69	20800	20900	20300	27300	14700	21000	20586.83	10.41	-14759	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3071	12.78	1.38	12	0.62	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
79	20230818	110747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-350	5	-1.67	1571349350	76271	22.78	20800	20900	20300	27300	14700	21000	20602.07	10.41	-15006	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3086	12.84	1.39	12	0.51	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
80	20230818	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-450	5	-2.14	1191236500	57840	17.28	20800	20900	20300	27300	14700	21000	20595.21	10.41	-15669	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3071	12.78	1.38	12	0.39	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
81	20230818	090754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-200	5	-0.95	386677600	18710	5.59	20800	20900	20500	27300	14700	21000	20666.48	10.41	6108	22133	21566	20633	20066	19133	21850	20350	75	6300	500	15120	50	1	14942112	3108	12.94	1.40	12	0.13	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.54	N	126700	500	74 억	1556130	N	N	1482	N	N
82	20230817	160751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	1000	2	5.00	6855343520	333636	104.21	20050	21200	19700	26000	14000	20000	20545.40	9.90	75424	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3138	13.06	1.41	12	2.23	1608.00	14846.00	22450	20230209	-6.46	13950	20220930	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220930	5.52	N	126700	500	74 억	1479350	N	N	1482	N	N
83	20230817	150756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	1100	2	5.50	6515037720	317453	99.15	20050	21200	19700	26000	14000	20000	20522.86	9.90	72275	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3153	13.12	1.42	12	2.12	1608.00	14846.00	22450	20230209	-6.01	13950	20220930	51.25	22450	-6.01	20230209	16590	27.19	20230316	22450	-6.01	20230209	13950	51.25	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
84	20230817	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	1050	2	5.25	5204306920	255196	79.71	20050	21050	19700	26000	14000	20000	20393.39	9.90	65359	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3145	13.09	1.42	12	1.71	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
85	20230817	130748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	750	2	3.75	4104115570	202430	63.23	20050	20800	19700	26000	14000	20000	20274.26	9.90	38548	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3100	12.90	1.40	12	1.35	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
86	20230817	120750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20500	500	2	2.50	3223538520	159814	49.92	20050	20600	19700	26000	14000	20000	20170.58	9.90	17794	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3063	12.75	1.38	12	1.07	1608.00	14846.00	22450	20230209	-8.69	13950	20220930	46.95	22450	-8.69	20230209	16590	23.57	20230316	22450	-8.69	20230209	13950	46.95	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
87	20230817	110749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	300	2	1.50	2602040420	129371	40.41	20050	20400	19700	26000	14000	20000	20113.02	9.90	10460	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3033	12.62	1.37	12	0.87	1608.00	14846.00	22450	20230209	-9.58	13950	20220930	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
88	20230817	100745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	350	2	1.75	1588369450	79081	24.70	20050	20400	19700	26000	14000	20000	20085.36	9.90	-12151	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3041	12.66	1.37	12	0.53	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
89	20230817	090744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	250	2	1.25	379147600	18714	5.85	20050	20400	20000	26000	14000	20000	20260.27	9.90	-5693	21866	20932	20466	19532	19066	20700	19300	75	6000	500	14400	50	1	14942112	3026	12.59	1.36	12	0.13	1608.00	14846.00	22450	20230209	-9.80	13950	20220930	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220930	5.52	N	126700	500	74 억	1479350	N	N	258	N	N
90	20230816	160750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-1000	5	-4.76	6474155600	319344	114.03	20850	21400	20000	27300	14700	21000	20274.51	10.20	-46657	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	2988	12.44	1.35	12	2.14	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	5.54	N	126700	500	74 억	1523896	N	N	258	N	N
91	20230816	150751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-950	5	-4.52	6012897350	296303	105.80	20850	21400	20000	27300	14700	21000	20293.02	10.20	-45008	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	2996	12.47	1.35	12	1.98	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
92	20230816	140749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-700	5	-3.33	5053404600	248565	88.75	20850	21400	20000	27300	14700	21000	20330.26	10.20	-49521	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	3033	12.62	1.37	12	1.66	1608.00	14846.00	22450	20230209	-9.58	13950	20220930	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
93	20230816	130746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-900	5	-4.29	4242546650	208269	74.37	20850	21400	20000	27300	14700	21000	20370.45	10.20	-49068	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	3003	12.50	1.35	12	1.39	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
94	20230816	120757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-900	5	-4.29	3907342150	191641	68.43	20850	21400	20000	27300	14700	21000	20388.80	10.20	-43132	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	3003	12.50	1.35	12	1.28	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
95	20230816	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-950	5	-4.52	3244926650	158602	56.63	20850	21400	20000	27300	14700	21000	20459.49	10.20	-22049	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	2996	12.47	1.35	12	1.06	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
96	20230816	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-600	5	-2.86	1773658700	85530	30.54	20850	21400	20400	27300	14700	21000	20737.21	10.20	-6657	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	3048	12.69	1.37	12	0.57	1608.00	14846.00	22450	20230209	-9.13	13950	20220930	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
97	20230816	090748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	50	2	0.24	457108400	21662	7.73	20850	21400	20850	27300	14700	21000	21101.95	10.20	3402	21900	21450	21050	20600	20200	21250	20400	75	6300	500	15120	50	1	14942112	3145	13.09	1.42	12	0.14	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	5.54	N	126700	500	74 억	1523896	N	N	36	N	N
98	20230814	160740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	-300	5	-1.41	5825468150	278376	75.30	21300	21500	20650	27650	14950	21300	20926.51	10.37	-26176	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3138	13.06	1.41	12	1.86	1608.00	14846.00	22450	20230209	-6.46	13950	20220930	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220930	5.41	N	126700	500	74 억	1549497	N	N	36	N	N
99	20230814	150738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	-300	5	-1.41	5573388600	266340	72.04	21300	21500	20650	27650	14950	21300	20925.77	10.37	-28742	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3138	13.06	1.41	12	1.78	1608.00	14846.00	22450	20230209	-6.46	13950	20220930	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
100	20230814	140739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-400	5	-1.88	4999553900	238968	64.64	21300	21500	20650	27650	14950	21300	20921.36	10.37	-34427	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3123	13.00	1.41	12	1.60	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
101	20230814	130732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-400	5	-1.88	4353807500	208140	56.30	21300	21500	20650	27650	14950	21300	20917.60	10.37	-34694	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3123	13.00	1.41	12	1.39	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
102	20230814	120738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-600	5	-2.82	3412824550	163069	44.11	21300	21500	20650	27650	14950	21300	20928.61	10.37	-26960	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3093	12.87	1.39	12	1.09	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
103	20230814	110733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-500	5	-2.35	2686466250	128070	34.64	21300	21500	20750	27650	14950	21300	20976.42	10.37	-11416	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3108	12.94	1.40	12	0.86	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
104	20230814	100734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-400	5	-1.88	2026741900	96413	26.08	21300	21500	20750	27650	14950	21300	21021.32	10.37	5955	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3123	13.00	1.41	12	0.65	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
105	20230814	090733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	-100	5	-0.47	408042500	19362	5.24	21300	21300	20850	27650	14950	21300	21073.84	10.37	5497	22466	21882	20966	20382	19466	22175	20675	75	6350	500	15330	50	1	14942112	3168	13.18	1.43	12	0.13	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	5.41	N	126700	500	74 억	1549497	N	N	0	N	N
106	20230811	160734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	1150	2	5.71	7767198550	367287	202.52	20050	21550	20050	26150	14150	20150	21146.66	9.56	115754	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3183	13.25	1.43	12	2.46	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
107	20230811	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	1100	2	5.46	7267261750	343807	189.57	20050	21550	20050	26150	14150	20150	21137.65	9.56	112728	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3175	13.22	1.43	12	2.30	1608.00	14846.00	22450	20230209	-5.35	13950	20220930	52.33	22450	-5.35	20230209	16590	28.09	20230316	22450	-5.35	20230209	13950	52.33	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
108	20230811	140728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	1200	2	5.96	6715493500	317829	175.25	20050	21550	20050	26150	14150	20150	21129.30	9.56	108149	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3190	13.28	1.44	12	2.13	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
109	20230811	130728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	1150	2	5.71	5380828050	255429	140.84	20050	21550	20050	26150	14150	20150	21065.88	9.56	91741	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3183	13.25	1.43	12	1.71	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
110	20230811	120721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	1350	2	6.70	4203095900	200352	110.47	20050	21550	20050	26150	14150	20150	20978.60	9.56	63791	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3213	13.37	1.45	12	1.34	1608.00	14846.00	22450	20230209	-4.23	13950	20220930	54.12	22450	-4.23	20230209	16590	29.60	20230316	22450	-4.23	20230209	13950	54.12	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
111	20230811	110721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	750	2	3.72	2086260850	100926	55.65	20050	21150	20050	26150	14150	20150	20671.24	9.56	20597	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3123	13.00	1.41	12	0.68	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
112	20230811	100720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	400	2	1.99	890666650	43614	24.05	20050	20750	20050	26150	14150	20150	20421.64	9.56	6905	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3071	12.78	1.38	12	0.29	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
113	20230811	090728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	150	2	0.74	145754800	7202	3.97	20050	20350	20050	26150	14150	20150	20238.22	9.56	-1676	20550	20350	20150	19950	19750	20250	19850	75	6000	500	14500	50	1	14942112	3033	12.62	1.37	12	0.05	1608.00	14846.00	22450	20230209	-9.58	13950	20220930	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220930	5.31	N	126700	500	74 억	1428655	N	N	92	N	N
114	20230810	160719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	-400	5	-1.95	3618654070	180602	102.14	20300	20350	19950	26700	14400	20550	20036.44	9.69	-23976	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	3011	12.53	1.36	12	1.21	1608.00	14846.00	22450	20230209	-10.24	13950	20220930	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220930	5.24	N	126700	500	74 억	1447776	N	N	92	N	N
115	20230810	150717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-500	5	-2.43	3521886970	175793	99.42	20300	20350	19950	26700	14400	20550	20034.28	9.69	-24826	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	2996	12.47	1.35	12	1.18	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
116	20230810	140717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-560	5	-2.73	3167430220	158110	89.42	20300	20350	19950	26700	14400	20550	20033.07	9.69	-26448	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	10	1	14942112	2987	12.43	1.35	12	1.06	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
117	20230810	130711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-560	5	-2.73	2644615520	131943	74.62	20300	20350	19950	26700	14400	20550	20043.61	9.69	-20627	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	10	1	14942112	2987	12.43	1.35	12	0.88	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
118	20230810	120724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-450	5	-2.19	1887854650	94118	53.23	20300	20350	19950	26700	14400	20550	20058.37	9.69	-17102	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	3003	12.50	1.35	12	0.63	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
119	20230810	110725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-450	5	-2.19	1695692300	84549	47.82	20300	20350	19950	26700	14400	20550	20055.72	9.69	-16536	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	3003	12.50	1.35	12	0.57	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
120	20230810	100721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-500	5	-2.43	1325853760	66063	37.36	20300	20350	19950	26700	14400	20550	20069.52	9.69	-13771	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	2996	12.47	1.35	12	0.44	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
121	20230810	090729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	-400	5	-1.95	199802800	9884	5.59	20300	20350	20100	26700	14400	20550	20214.70	9.69	-3407	21483	21016	20633	20166	19783	20825	19975	75	6150	500	14790	50	1	14942112	3011	12.53	1.36	12	0.07	1608.00	14846.00	22450	20230209	-10.24	13950	20220930	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220930	5.24	N	126700	500	74 억	1447776	N	N	358	N	N
122	20230809	160719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-250	5	-1.20	3623362300	176076	152.03	20700	21100	20250	27000	14600	20800	20578.40	9.72	-5819	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3071	12.78	1.38	12	1.18	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.23	N	126700	500	74 억	1451901	N	N	358	N	N
123	20230809	150710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-250	5	-1.20	3378339950	164146	141.73	20700	21100	20250	27000	14600	20800	20581.31	9.72	-7803	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3071	12.78	1.38	12	1.10	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
124	20230809	140709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-250	5	-1.20	2338066350	113291	97.82	20700	21100	20350	27000	14600	20800	20637.71	9.72	-11446	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3071	12.78	1.38	12	0.76	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
125	20230809	130725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-50	5	-0.24	2134763200	103445	89.32	20700	21100	20350	27000	14600	20800	20636.70	9.72	-10530	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3100	12.90	1.40	12	0.69	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
126	20230809	120722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-100	5	-0.48	2006505450	97248	83.97	20700	21100	20350	27000	14600	20800	20632.87	9.72	-10776	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3093	12.87	1.39	12	0.65	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
127	20230809	110719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	-350	5	-1.68	1846016950	89457	77.24	20700	21100	20350	27000	14600	20800	20635.80	9.72	-10399	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3056	12.72	1.38	12	0.60	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
128	20230809	100708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-150	5	-0.72	813440850	39064	33.73	20700	21100	20600	27000	14600	20800	20823.29	9.72	-2367	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3086	12.84	1.39	12	0.26	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
129	20230809	090711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	100	2	0.48	123642450	5947	5.13	20700	20900	20700	27000	14600	20800	20790.73	9.72	1690	21400	21100	20900	20600	20400	21000	20500	75	6200	500	14970	50	1	14942112	3123	13.00	1.41	12	0.04	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.23	N	126700	500	74 억	1451901	N	N	278	N	N
130	20230808	160726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-350	5	-1.65	2406560700	115273	46.47	21100	21200	20700	27450	14850	21150	20877.13	9.89	-25534	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3108	12.94	1.40	12	0.77	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.09	N	126700	500	74 억	1477843	N	N	278	N	N
131	20230808	150717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-300	5	-1.42	2208810200	105770	42.64	21100	21200	20700	27450	14850	21150	20883.14	9.89	-24574	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3115	12.97	1.40	12	0.71	1608.00	14846.00	22450	20230209	-7.13	13950	20220930	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
132	20230808	140714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-350	5	-1.65	2002280550	95825	38.63	21100	21200	20700	27450	14850	21150	20895.18	9.89	-21149	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3108	12.94	1.40	12	0.64	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
133	20230808	130706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-250	5	-1.18	1603251250	76602	30.88	21100	21200	20800	27450	14850	21150	20929.63	9.89	-16548	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3123	13.00	1.41	12	0.51	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
134	20230808	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-250	5	-1.18	1344919350	64235	25.89	21100	21200	20800	27450	14850	21150	20937.49	9.89	-13180	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3123	13.00	1.41	12	0.43	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
135	20230808	110702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-300	5	-1.42	1102054550	52595	21.20	21100	21200	20800	27450	14850	21150	20953.60	9.89	-13475	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3115	12.97	1.40	12	0.35	1608.00	14846.00	22450	20230209	-7.13	13950	20220930	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
136	20230808	100715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	-200	5	-0.95	784545550	37397	15.08	21100	21200	20800	27450	14850	21150	20978.84	9.89	-7140	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3130	13.03	1.41	12	0.25	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
137	20230808	090717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	0	3	0.00	151099850	7154	2.88	21100	21200	21050	27450	14850	21150	21121.03	9.89	-1974	22216	21682	20866	20332	19516	21950	20600	75	6300	500	15220	50	1	14942112	3160	13.15	1.42	12	0.05	1608.00	14846.00	22450	20230209	-5.79	13950	20220930	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220930	5.09	N	126700	500	74 억	1477843	N	N	1866	N	N
138	20230807	160711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	400	2	1.93	5137961450	246249	126.39	20550	21400	20050	26950	14550	20750	20864.17	9.71	20420	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3160	13.15	1.42	12	1.65	1608.00	14846.00	22450	20230209	-5.79	13950	20220930	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220930	5.00	N	126700	500	74 억	1450720	N	N	1866	N	N
139	20230807	150711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	350	2	1.69	4836214750	231968	119.06	20550	21400	20050	26950	14550	20750	20848.82	9.71	16991	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3153	13.12	1.42	12	1.55	1608.00	14846.00	22450	20230209	-6.01	13950	20220930	51.25	22450	-6.01	20230209	16590	27.19	20230316	22450	-6.01	20230209	13950	51.25	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
140	20230807	140712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	450	2	2.17	4416909350	212071	108.85	20550	21400	20050	26950	14550	20750	20827.67	9.71	14769	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3168	13.18	1.43	12	1.42	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
141	20230807	130706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	600	2	2.89	3770003850	181545	93.18	20550	21400	20050	26950	14550	20750	20766.26	9.71	13363	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3190	13.28	1.44	12	1.21	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
142	20230807	120705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	400	2	1.93	2862258700	138903	71.29	20550	21200	20050	26950	14550	20750	20605.70	9.71	2085	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3160	13.15	1.42	12	0.93	1608.00	14846.00	22450	20230209	-5.79	13950	20220930	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
143	20230807	110701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	300	2	1.45	2357582650	114972	59.01	20550	21100	20050	26950	14550	20750	20504.75	9.71	1885	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3145	13.09	1.42	12	0.77	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
144	20230807	100708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	50	2	0.24	1567689750	77187	39.62	20550	20850	20050	26950	14550	20750	20307.70	9.71	-8821	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3108	12.94	1.40	12	0.52	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
145	20230807	090706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	-550	5	-2.65	329333600	16238	8.33	20550	20550	20050	26950	14550	20750	20268.31	9.71	1097	21283	21016	20733	20466	20183	21025	20475	75	6200	500	14940	50	1	14942112	3018	12.56	1.36	12	0.11	1608.00	14846.00	22450	20230209	-10.02	13950	20220930	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220930	5.00	N	126700	500	74 억	1450720	N	N	10	N	N
146	20230804	160701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-250	5	-1.19	4009095100	194135	76.73	20750	21000	20450	27300	14700	21000	20650.87	9.82	-17842	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3100	12.90	1.40	12	1.30	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	5.04	N	126700	500	74 억	1467085	N	N	10	N	N
147	20230804	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-350	5	-1.67	3803344200	184213	72.81	20750	21000	20450	27300	14700	21000	20646.45	9.82	-22959	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3086	12.84	1.39	12	1.23	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
148	20230804	140711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-300	5	-1.43	3257253600	157847	62.39	20750	21000	20450	27300	14700	21000	20635.51	9.82	-31778	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3093	12.87	1.39	12	1.06	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
149	20230804	130659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-300	5	-1.43	2810799100	136306	53.87	20750	21000	20450	27300	14700	21000	20621.24	9.82	-33848	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3093	12.87	1.39	12	0.91	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
150	20230804	120658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-200	5	-0.95	2542056100	123306	48.73	20750	21000	20450	27300	14700	21000	20615.83	9.82	-33375	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3108	12.94	1.40	12	0.83	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
151	20230804	110704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-450	5	-2.14	1729705300	83777	33.11	20750	21000	20500	27300	14700	21000	20646.54	9.82	-23785	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3071	12.78	1.38	12	0.56	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
152	20230804	100654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-450	5	-2.14	1336856300	64686	25.57	20750	21000	20500	27300	14700	21000	20666.86	9.82	-19822	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3071	12.78	1.38	12	0.43	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
153	20230804	090654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-250	5	-1.19	225223600	10840	4.28	20750	20900	20700	27300	14700	21000	20777.08	9.82	-712	21500	21250	20850	20600	20200	21375	20725	75	6300	500	15120	50	1	14942112	3100	12.90	1.40	12	0.07	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	5.04	N	126700	500	74 억	1467085	N	N	46	N	N
154	20230803	160655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	350	2	1.69	5198963500	250699	53.79	20600	21100	20450	26800	14500	20650	20737.51	9.96	-43543	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3138	13.06	1.41	12	1.68	1608.00	14846.00	22450	20230209	-6.46	13950	20220930	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220930	4.96	N	126700	500	74 억	1488228	N	N	46	N	N
155	20230803	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	300	2	1.45	4859486300	234484	50.31	20600	21100	20450	26800	14500	20650	20724.21	9.96	-45095	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3130	13.03	1.41	12	1.57	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
156	20230803	140653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	150	2	0.73	4110684350	198475	42.58	20600	21100	20450	26800	14500	20650	20711.39	9.96	-45134	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3108	12.94	1.40	12	1.33	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
157	20230803	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	300	2	1.45	3684119600	178024	38.20	20600	21100	20450	26800	14500	20650	20694.55	9.96	-38542	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3130	13.03	1.41	12	1.19	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
158	20230803	120700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	0	3	0.00	2962472400	143296	30.75	20600	21000	20450	26800	14500	20650	20673.82	9.96	-29912	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3086	12.84	1.39	12	0.96	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
159	20230803	110651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	-50	5	-0.24	2439437750	117881	25.29	20600	21000	20450	26800	14500	20650	20694.12	9.96	-19221	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3078	12.81	1.39	12	0.79	1608.00	14846.00	22450	20230209	-8.24	13950	20220930	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
160	20230803	100650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	0	3	0.00	1369778050	66294	14.22	20600	20950	20450	26800	14500	20650	20662.20	9.96	-12981	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3086	12.84	1.39	12	0.44	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
161	20230803	090650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	100	2	0.48	291087550	14090	3.02	20600	20950	20450	26800	14500	20650	20659.25	9.96	-2876	22616	21632	21116	20132	19616	21375	19875	75	6150	500	14860	50	1	14942112	3100	12.90	1.40	12	0.09	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.96	N	126700	500	74 억	1488228	N	N	2	N	N
162	20230802	160654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-1100	5	-5.06	9782633000	461707	95.15	21950	22100	20600	28250	15250	21750	21186.62	10.64	-102979	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3086	12.84	1.39	12	3.09	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.75	N	126700	500	74 억	1589764	N	N	2	N	N
163	20230802	150703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-1050	5	-4.83	9363642750	441416	90.97	21950	22100	20600	28250	15250	21750	21210.50	10.64	-95850	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3093	12.87	1.39	12	2.95	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
164	20230802	140656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-1000	5	-4.60	8446187450	397004	81.81	21950	22100	20600	28250	15250	21750	21272.61	10.64	-83252	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3100	12.90	1.40	12	2.66	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
165	20230802	130652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-900	5	-4.14	7056290850	329922	67.99	21950	22100	20800	28250	15250	21750	21385.73	10.64	-76864	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3115	12.97	1.40	12	2.21	1608.00	14846.00	22450	20230209	-7.13	13950	20220930	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
166	20230802	120647	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	-800	5	-3.68	6479856450	302387	62.32	21950	22100	20850	28250	15250	21750	21427.06	10.64	-66733	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3130	13.03	1.41	12	2.02	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
167	20230802	110647	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-600	5	-2.76	5044423550	234083	48.24	21950	22100	21100	28250	15250	21750	21548.14	10.64	-40200	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3160	13.15	1.42	12	1.57	1608.00	14846.00	22450	20230209	-5.79	13950	20220930	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
168	20230802	100649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-300	5	-1.38	3429044600	158204	32.60	21950	22100	21400	28250	15250	21750	21673.95	10.64	-37479	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3205	13.34	1.44	12	1.06	1608.00	14846.00	22450	20230209	-4.45	13950	20220930	53.76	22450	-4.45	20230209	16590	29.29	20230316	22450	-4.45	20230209	13950	53.76	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
169	20230802	090649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-100	5	-0.46	1593950400	72948	15.03	21950	22100	21600	28250	15250	21750	21853.09	10.64	-24668	22216	21982	21516	21282	20816	22100	21400	75	6500	500	15660	50	1	14942112	3235	13.46	1.46	12	0.49	1608.00	14846.00	22450	20230209	-3.56	13950	20220930	55.20	22450	-3.56	20230209	16590	30.50	20230316	22450	-3.56	20230209	13950	55.20	20220930	4.75	N	126700	500	74 억	1589764	N	N	0	N	N
170	20230801	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	850	2	4.07	10294626600	480059	225.10	21200	21750	21050	27150	14650	20900	21443.97	10.39	38251	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3250	13.53	1.47	12	3.21	1608.00	14846.00	22450	20230209	-3.12	13950	20220930	55.91	22450	-3.12	20230209	16590	31.10	20230316	22450	-3.12	20230209	13950	55.91	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
171	20230801	150646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	700	2	3.35	9339396500	436051	204.46	21200	21750	21050	27150	14650	20900	21418.13	10.39	35861	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3227	13.43	1.45	12	2.92	1608.00	14846.00	22450	20230209	-3.79	13950	20220930	54.84	22450	-3.79	20230209	16590	30.20	20230316	22450	-3.79	20230209	13950	54.84	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
172	20230801	140659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	600	2	2.87	8550183900	399388	187.27	21200	21750	21050	27150	14650	20900	21408.21	10.39	31512	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3213	13.37	1.45	12	2.67	1608.00	14846.00	22450	20230209	-4.23	13950	20220930	54.12	22450	-4.23	20230209	16590	29.60	20230316	22450	-4.23	20230209	13950	54.12	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
173	20230801	130644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	700	2	3.35	6749815250	315878	148.11	21200	21650	21050	27150	14650	20900	21368.42	10.39	29437	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3227	13.43	1.45	12	2.11	1608.00	14846.00	22450	20230209	-3.79	13950	20220930	54.84	22450	-3.79	20230209	16590	30.20	20230316	22450	-3.79	20230209	13950	54.84	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
174	20230801	120644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	4831793500	226609	106.26	21200	21650	21050	27150	14650	20900	21322.16	10.39	-1770	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3168	13.18	1.43	12	1.52	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
175	20230801	110641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	4074290800	190844	89.49	21200	21650	21050	27150	14650	20900	21348.80	10.39	4782	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3168	13.18	1.43	12	1.28	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
176	20230801	100646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	350	2	1.67	2452038100	115059	53.95	21200	21650	21050	27150	14650	20900	21311.14	10.39	5888	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3175	13.22	1.43	12	0.77	1608.00	14846.00	22450	20230209	-5.35	13950	20220930	52.33	22450	-5.35	20230209	16590	28.09	20230316	22450	-5.35	20230209	13950	52.33	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N
177	20230801	090640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	450	2	2.15	1061534250	49641	23.28	21200	21650	21050	27150	14650	20900	21384.22	10.39	5521	21466	21182	20916	20632	20366	21050	20500	75	6250	500	15040	50	1	14942112	3190	13.28	1.44	12	0.33	1608.00	14846.00	22450	20230209	-4.90	13950	20220930	53.05	22450	-4.90	20230209	16590	28.69	20230316	22450	-4.90	20230209	13950	53.05	20220930	4.74	N	126700	500	74 억	1551905	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History